Evans Bancorp, Inc. - Price History

Monthly price history for EVBN (Evans Bancorp, Inc.)

DateAdjusted priceReal price
March 2024 29.86 USD 29.86 USD
February 2024 29.90 USD 29.90 USD
January 2024 29.47 USD 29.47 USD
December 2023 31.53 USD 31.53 USD
November 2023 27.38 USD 27.38 USD
October 2023 24.72 USD 24.72 USD
September 2023 26.80 USD 26.80 USD
August 2023 27.68 USD 28.32 USD
July 2023 29.05 USD 29.72 USD
June 2023 24.37 USD 24.93 USD
May 2023 23.19 USD 23.73 USD
April 2023 30.15 USD 30.85 USD
March 2023 32.81 USD 33.57 USD
February 2023 37.43 USD 38.97 USD
January 2023 37.98 USD 39.54 USD
December 2022 35.92 USD 37.39 USD
November 2022 37.39 USD 38.93 USD
October 2022 34.95 USD 36.38 USD
September 2022 35.20 USD 36.65 USD
August 2022 36.11 USD 38.23 USD
July 2022 34.31 USD 36.33 USD
June 2022 32.10 USD 33.99 USD
May 2022 35.46 USD 37.54 USD
April 2022 36.00 USD 38.12 USD
March 2022 35.89 USD 38.00 USD
February 2022 37.29 USD 40.12 USD
January 2022 39.58 USD 42.58 USD
December 2021 37.46 USD 40.30 USD
November 2021 36.67 USD 39.45 USD
October 2021 37.14 USD 39.95 USD
September 2021 35.60 USD 38.30 USD
August 2021 35.82 USD 39.15 USD
July 2021 35.75 USD 39.07 USD
June 2021 33.94 USD 37.10 USD
May 2021 34.60 USD 37.82 USD
April 2021 33.82 USD 36.96 USD
March 2021 31.01 USD 33.89 USD
February 2021 29.15 USD 32.40 USD
January 2021 26.74 USD 29.72 USD
December 2020 24.78 USD 27.54 USD
November 2020 24.27 USD 26.98 USD
October 2020 20.52 USD 22.81 USD
September 2020 20.02 USD 22.25 USD
August 2020 19.99 USD 22.80 USD
July 2020 19.33 USD 22.05 USD
June 2020 20.39 USD 23.26 USD
May 2020 21.43 USD 24.44 USD
April 2020 24.35 USD 27.77 USD
March 2020 21.31 USD 24.31 USD
February 2020 33.79 USD 39.27 USD
January 2020 33.59 USD 39.04 USD
December 2019 34.50 USD 40.10 USD
November 2019 35.01 USD 40.69 USD
October 2019 32.69 USD 37.99 USD
September 2019 32.18 USD 37.40 USD
August 2019 28.91 USD 34.11 USD
July 2019 31.42 USD 37.06 USD
June 2019 31.98 USD 37.73 USD
May 2019 29.75 USD 35.09 USD
April 2019 31.14 USD 36.74 USD
March 2019 30.22 USD 35.65 USD
February 2019 29.78 USD 35.65 USD
January 2019 29.24 USD 35.00 USD
December 2018 27.16 USD 32.51 USD
November 2018 33.84 USD 40.50 USD
October 2018 36.76 USD 44.00 USD
September 2018 39.22 USD 46.95 USD
August 2018 39.34 USD 47.55 USD
July 2018 38.76 USD 46.85 USD
June 2018 38.14 USD 46.10 USD
May 2018 38.51 USD 46.55 USD
April 2018 37.48 USD 45.30 USD
March 2018 37.44 USD 45.25 USD
February 2018 35.30 USD 43.10 USD
January 2018 35.01 USD 42.75 USD
December 2017 34.31 USD 41.90 USD
November 2017 36.48 USD 44.55 USD
October 2017 35.66 USD 43.55 USD
September 2017 35.38 USD 43.20 USD
August 2017 33.48 USD 41.30 USD
July 2017 33.03 USD 40.75 USD
June 2017 32.39 USD 39.95 USD
May 2017 31.86 USD 39.30 USD
April 2017 30.80 USD 38.00 USD
March 2017 31.13 USD 38.40 USD
February 2017 31.65 USD 39.45 USD
January 2017 29.20 USD 36.40 USD
December 2016 25.31 USD 31.55 USD
November 2016 26.98 USD 33.63 USD
October 2016 22.11 USD 27.56 USD
September 2016 21.94 USD 27.35 USD
August 2016 21.88 USD 27.65 USD
July 2016 20.17 USD 25.49 USD
June 2016 19.50 USD 24.64 USD
May 2016 19.19 USD 24.25 USD
April 2016 19.31 USD 24.40 USD
March 2016 19.31 USD 24.40 USD
February 2016 19.10 USD 24.50 USD
January 2016 19.45 USD 24.95 USD
December 2015 20.05 USD 25.72 USD
November 2015 19.08 USD 24.48 USD
October 2015 19.68 USD 25.25 USD
September 2015 19.33 USD 24.80 USD
August 2015 18.45 USD 24.05 USD
July 2015 18.61 USD 24.25 USD
June 2015 18.61 USD 24.25 USD
May 2015 18.61 USD 24.25 USD
April 2015 18.73 USD 24.41 USD
March 2015 19.03 USD 24.80 USD
February 2015 18.22 USD 24.10 USD
January 2015 17.88 USD 23.65 USD
December 2014 18.38 USD 24.31 USD
November 2014 17.41 USD 23.02 USD
October 2014 17.74 USD 23.46 USD
September 2014 17.43 USD 23.05 USD
August 2014 17.32 USD 23.25 USD
July 2014 17.44 USD 23.41 USD
June 2014 17.25 USD 23.15 USD
May 2014 17.14 USD 23.00 USD
April 2014 16.91 USD 22.70 USD
March 2014 16.95 USD 22.75 USD
February 2014 16.68 USD 22.70 USD
January 2014 16.83 USD 22.90 USD
December 2013 15.51 USD 21.10 USD
November 2013 15.07 USD 20.50 USD
October 2013 15.24 USD 20.73 USD
September 2013 14.38 USD 19.56 USD
August 2013 13.96 USD 19.25 USD
July 2013 14.28 USD 19.69 USD
June 2013 12.73 USD 17.56 USD
May 2013 12.76 USD 17.60 USD
April 2013 12.89 USD 17.77 USD
March 2013 13.16 USD 18.15 USD
February 2013 12.82 USD 17.68 USD
January 2013 12.39 USD 17.08 USD
December 2012 11.24 USD 15.50 USD
November 2012 11.43 USD 16.00 USD
October 2012 11.53 USD 16.15 USD
September 2012 11.25 USD 15.75 USD
August 2012 10.95 USD 15.55 USD
July 2012 10.88 USD 15.45 USD
June 2012 11.61 USD 16.49 USD
May 2012 11.09 USD 15.75 USD
April 2012 10.56 USD 15.00 USD
March 2012 10.03 USD 14.25 USD
February 2012 9.71 USD 14.01 USD
January 2012 8.87 USD 12.80 USD
December 2011 8.26 USD 11.92 USD
November 2011 8.33 USD 12.01 USD
October 2011 8.37 USD 12.07 USD
September 2011 7.63 USD 11.00 USD
August 2011 8.70 USD 12.75 USD
July 2011 9.40 USD 13.77 USD
June 2011 9.35 USD 13.70 USD
May 2011 9.55 USD 14.00 USD
April 2011 9.65 USD 14.14 USD
March 2011 9.66 USD 14.15 USD
February 2011 9.55 USD 14.19 USD
January 2011 9.82 USD 14.60 USD
December 2010 9.59 USD 14.25 USD
November 2010 9.28 USD 13.79 USD
October 2010 9.42 USD 14.00 USD
September 2010 8.95 USD 13.30 USD
August 2010 8.28 USD 12.50 USD
July 2010 8.61 USD 13.00 USD
June 2010 8.38 USD 12.65 USD
May 2010 8.95 USD 13.51 USD
April 2010 9.28 USD 14.01 USD
March 2010 9.97 USD 15.26 USD
February 2010 8.49 USD 12.99 USD
January 2010 8.01 USD 12.25 USD
December 2009 7.41 USD 11.34 USD
November 2009 7.95 USD 12.17 USD
October 2009 8.18 USD 12.52 USD
September 2009 8.17 USD 12.50 USD
August 2009 7.81 USD 12.15 USD
July 2009 8.76 USD 13.63 USD
June 2009 8.20 USD 12.76 USD
May 2009 8.22 USD 12.79 USD
April 2009 8.61 USD 13.40 USD
March 2009 7.74 USD 12.04 USD
February 2009 8.00 USD 12.93 USD
January 2009 7.96 USD 12.87 USD
December 2008 9.34 USD 15.09 USD
November 2008 9.36 USD 15.13 USD
October 2008 10.39 USD 16.80 USD
September 2008 10.48 USD 16.94 USD
August 2008 10.06 USD 16.65 USD
July 2008 8.92 USD 14.76 USD
June 2008 9.21 USD 15.25 USD
May 2008 9.67 USD 16.00 USD
April 2008 9.93 USD 16.43 USD
March 2008 9.27 USD 15.35 USD
February 2008 10.05 USD 17.00 USD
January 2008 9.75 USD 16.50 USD
December 2007 9.31 USD 15.75 USD
November 2007 10.05 USD 17.01 USD
October 2007 9.93 USD 16.80 USD
September 2007 10.99 USD 18.60 USD
August 2007 11.36 USD 19.61 USD
July 2007 11.16 USD 19.25 USD
June 2007 11.39 USD 19.65 USD
May 2007 11.59 USD 20.00 USD
April 2007 11.30 USD 19.50 USD
March 2007 11.59 USD 20.00 USD
February 2007 11.46 USD 20.11 USD
January 2007 11.80 USD 20.71 USD
December 2006 11.19 USD 19.64 USD
November 2006 11.68 USD 20.50 USD
October 2006 11.44 USD 20.08 USD
September 2006 11.43 USD 20.06 USD
August 2006 11.49 USD 20.50 USD
July 2006 11.55 USD 20.62 USD
June 2006 12.53 USD 22.37 USD
May 2006 12.58 USD 22.45 USD
April 2006 11.88 USD 21.20 USD
March 2006 11.12 USD 19.85 USD
February 2006 10.95 USD 19.90 USD
January 2006 11.31 USD 20.55 USD
December 2005 11.37 USD 20.67 USD
November 2005 11.59 USD 21.06 USD
October 2005 11.06 USD 21.10 USD
September 2005 11.53 USD 22.00 USD
August 2005 11.27 USD 21.85 USD
July 2005 11.73 USD 22.75 USD
June 2005 11.59 USD 22.48 USD
May 2005 11.88 USD 23.05 USD
April 2005 12.37 USD 24.00 USD
March 2005 12.25 USD 23.77 USD
February 2005 12.18 USD 23.95 USD
January 2005 11.83 USD 23.26 USD
December 2004 12.59 USD 24.75 USD
November 2004 12.83 USD 26.50 USD
October 2004 12.74 USD 26.30 USD
September 2004 11.38 USD 23.50 USD
August 2004 11.19 USD 23.44 USD
July 2004 10.92 USD 22.87 USD
June 2004 11.34 USD 23.75 USD
May 2004 10.59 USD 22.18 USD
April 2004 11.30 USD 23.67 USD
March 2004 11.46 USD 24.00 USD
February 2004 11.44 USD 24.30 USD
January 2004 11.77 USD 25.00 USD
December 2003 11.02 USD 23.42 USD
November 2003 10.36 USD 22.00 USD
October 2003 11.29 USD 23.99 USD
September 2003 10.31 USD 23.00 USD
August 2003 9.65 USD 21.87 USD
July 2003 9.67 USD 21.90 USD
June 2003 9.67 USD 21.90 USD
May 2003 9.49 USD 21.50 USD
April 2003 9.37 USD 21.24 USD
March 2003 10.06 USD 22.80 USD
February 2003 10.10 USD 23.20 USD
January 2003 10.01 USD 23.00 USD
December 2002 10.18 USD 23.38 USD
November 2002 9.51 USD 21.85 USD
October 2002 8.72 USD 21.04 USD
September 2002 8.33 USD 20.10 USD
August 2002 8.88 USD 21.75 USD
July 2002 7.99 USD 19.56 USD
June 2002 7.63 USD 18.68 USD
May 2002 7.76 USD 19.00 USD
April 2002 9.04 USD 22.14 USD
March 2002 7.41 USD 18.15 USD
February 2002 7.45 USD 18.50 USD
January 2002 7.61 USD 18.91 USD
December 2001 7.64 USD 18.99 USD
November 2001 7.21 USD 17.90 USD
October 2001 8.66 USD 21.51 USD
September 2001 8.64 USD 21.71 USD
August 2001 9.46 USD 23.78 USD
July 2001 10.50 USD 26.39 USD

EVBN

List: Contenders

Price: 29.86USD

52 week price:
22.17
39.50

Dividend Yield: 4.39%

5-year range yield:
1.45%
4.39%

Forward Dividend Yield: 2.25%

Payout Ratio: 29.60%

Payout Ratio Range:
15.38%
244.00%

Dividend Per Share: 0.66 USD

Earnings Per Share: 4.46 USD

P/E Ratio: 6.56

Exchange: ASE

Sector: Financial Services

Industry: Banks - Regional

Volume: 1739

Market Capitalization: 162.7 million

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 5.74%

DGR5: 8.68%

DGR10: 11.15%

DGR20: 13.04%

Links: